| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 32.13 | 32.82 | 32.13 | 32.41 | 32.41 | +0.16 (+0.50%) | 98,433 |
| 6 Feb 2018 | USD | 31.1 | 32.34 | 30.98 | 32.25 | 32.25 | +0.5 (+1.57%) | 182,299 |
| 5 Feb 2018 | USD | 32.71 | 33.27 | 31.74 | 31.75 | 31.75 | -1.38 (-4.17%) | 139,314 |
| 2 Feb 2018 | USD | 33.15 | 33.7 | 33.05 | 33.13 | 33.13 | -0.14 (-0.42%) | 165,543 |
| 1 Feb 2018 | USD | 33.22 | 33.29 | 32.71 | 33.27 | 33.27 | +0.03 (+0.09%) | 99,311 |
| 31 Jan 2018 | USD | 33.17 | 33.55 | 33 | 33.24 | 33.24 | +0.23 (+0.70%) | 164,637 |
| 30 Jan 2018 | USD | 32.83 | 33.283 | 32.8 | 33.01 | 33.01 | -0.03 (-0.09%) | 125,221 |
| 29 Jan 2018 | USD | 33.42 | 33.59 | 32.86 | 33.04 | 33.04 | -0.32 (-0.96%) | 118,548 |
| 26 Jan 2018 | USD | 34.25 | 34.53 | 32.24 | 33.36 | 33.36 | -0.73 (-2.14%) | 192,390 |
| 25 Jan 2018 | USD | 34.19 | 34.21 | 33.905 | 34.09 | 34.09 | -0.06 (-0.18%) | 155,548 |
| 24 Jan 2018 | USD | 34.45 | 34.5 | 34.01 | 34.15 | 34.15 | -0.32 (-0.93%) | 195,931 |
| 23 Jan 2018 | USD | 34.21 | 34.57 | 34.045 | 34.47 | 34.47 | +0.07 (+0.20%) | 128,364 |
| 22 Jan 2018 | USD | 34.33 | 34.69 | 34.11 | 34.4 | 34.4 | -0.02 (-0.06%) | 106,015 |
| 19 Jan 2018 | USD | 33.64 | 34.42 | 33.64 | 34.42 | 34.42 | +0.62 (+1.83%) | 77,790 |
| 18 Jan 2018 | USD | 33.89 | 34.03 | 33.58 | 33.8 | 33.8 | -0.01 (-0.03%) | 134,284 |
| 17 Jan 2018 | USD | 33.5 | 33.91 | 32.98 | 33.81 | 33.81 | +0.47 (+1.41%) | 105,286 |
| 16 Jan 2018 | USD | 33.76 | 34.02 | 33.19 | 33.34 | 33.34 | -0.24 (-0.71%) | 68,437 |
| 15 Jan 2018 | USD | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 33.61 | 33.96 | 33.36 | 33.58 | 33.58 | +0.06 (+0.18%) | 60,636 |
| 11 Jan 2018 | USD | 33.2 | 33.73 | 33.2 | 33.52 | 33.52 | +0.39 (+1.18%) | 63,489 |
| 10 Jan 2018 | USD | 32.74 | 33.62 | 32.74 | 33.13 | 33.13 | +0.35 (+1.07%) | 105,644 |
| 9 Jan 2018 | USD | 32.57 | 33.07 | 32.57 | 32.78 | 32.78 | +0.32 (+0.99%) | 61,459 |
| 8 Jan 2018 | USD | 32.7 | 32.7 | 32.33 | 32.46 | 32.46 | -0.25 (-0.76%) | 108,980 |
| 5 Jan 2018 | USD | 32.64 | 32.825 | 32.09 | 32.71 | 32.71 | +0.12 (+0.37%) | 79,078 |
| 4 Jan 2018 | USD | 32.55 | 32.96 | 32.49 | 32.59 | 32.59 | +0.36 (+1.12%) | 137,311 |
| 3 Jan 2018 | USD | 32.11 | 32.33 | 31.87 | 32.23 | 32.23 | -0.05 (-0.15%) | 84,215 |
| 2 Jan 2018 | USD | 32.4 | 32.63 | 32.06 | 32.28 | 32.28 | -0.15 (-0.46%) | 146,505 |
| 1 Jan 2018 | USD | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 32.89 | 33.03 | 32.425 | 32.43 | 32.43 | -0.39 (-1.19%) | 97,036 |
| 28 Dec 2017 | USD | 32.52 | 33.33 | 32.36 | 32.82 | 32.82 | +0.51 (+1.58%) | 74,708 |
